Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2025 | 595.24 | 595.55 | 591.25 | 593.08 | 7,512,073 | -3.44(-0.58%) |
Aug 28, 2025 | 595.07 | 597.07 | 593.27 | 596.52 | 5,056,516 | +2.10(+0.35%) |
Aug 27, 2025 | 592.52 | 595.14 | 592.44 | 594.42 | 6,166,642 | +1.36(+0.23%) |
Aug 26, 2025 | 590.38 | 593.43 | 589.79 | 593.06 | 4,773,745 | +2.36(+0.40%) |
Aug 25, 2025 | 592.05 | 593.23 | 590.55 | 590.70 | 6,479,873 | -2.51(-0.42%) |
Aug 22, 2025 | 586.27 | 594.32 | 585.84 | 593.21 | 6,389,582 | +8.94(+1.53%) |
Aug 21, 2025 | 584.93 | 586.46 | 582.65 | 584.27 | 4,803,828 | -2.31(-0.39%) |
Aug 20, 2025 | 587.81 | 588.00 | 581.85 | 586.58 | 7,112,092 | -1.55(-0.26%) |
Aug 19, 2025 | 591.25 | 592.12 | 586.94 | 588.13 | 6,729,268 | -3.23(-0.55%) |
Aug 18, 2025 | 590.98 | 592.02 | 590.35 | 591.36 | 5,309,718 | -0.21(-0.04%) |
Aug 15, 2025 | 593.86 | 593.95 | 590.66 | 591.57 | 7,196,764 | -1.28(-0.22%) |
Aug 14, 2025 | 590.92 | 593.51 | 590.50 | 592.85 | 6,233,960 | +0.01(+0.00%) |
Aug 13, 2025 | 592.86 | 594.03 | 590.81 | 592.84 | 5,389,588 | +2.06(+0.35%) |
Aug 12, 2025 | 586.75 | 590.96 | 585.43 | 590.78 | 5,858,033 | +6.24(+1.07%) |
Aug 11, 2025 | 586.03 | 587.36 | 583.44 | 584.54 | 5,372,078 | -1.20(-0.20%) |
Aug 08, 2025 | 582.93 | 586.17 | 582.60 | 585.74 | 4,342,482 | +4.45(+0.77%) |
Aug 07, 2025 | 584.87 | 585.52 | 578.31 | 581.29 | 4,591,407 | -0.35(-0.06%) |
Aug 06, 2025 | 578.25 | 582.27 | 577.41 | 581.64 | 4,539,474 | +4.29(+0.74%) |
Aug 05, 2025 | 580.79 | 581.50 | 576.40 | 577.35 | 4,641,916 | -2.79(-0.48%) |
Aug 04, 2025 | 575.17 | 580.21 | 575.08 | 580.14 | 6,637,711 | +8.69(+1.52%) |
Aug 01, 2025 | 575.73 | 575.74 | 569.29 | 571.45 | 8,787,136 | -9.57(-1.65%) |
Jul 31, 2025 | 587.83 | 588.16 | 579.84 | 581.02 | 7,051,048 | -2.19(-0.38%) |
Jul 30, 2025 | 584.66 | 586.15 | 580.55 | 583.21 | 6,966,094 | -0.71(-0.12%) |
Jul 29, 2025 | 586.82 | 587.08 | 583.12 | 583.92 | 5,482,929 | -1.52(-0.26%) |
Jul 28, 2025 | 586.04 | 586.50 | 584.24 | 585.44 | 4,190,491 | -0.14(-0.02%) |
Jul 25, 2025 | 583.81 | 586.04 | 583.59 | 585.58 | 4,210,220 | +2.32(+0.40%) |
Jul 24, 2025 | 583.34 | 584.75 | 582.72 | 583.26 | 3,836,915 | +0.40(+0.07%) |
Jul 23, 2025 | 580.57 | 582.96 | 578.87 | 582.86 | 4,253,290 | +4.91(+0.85%) |
Jul 22, 2025 | 578.28 | 578.84 | 575.64 | 577.95 | 4,761,143 | +0.00(+0.00%) |
Jul 21, 2025 | 577.98 | 580.53 | 577.59 | 577.95 | 5,910,771 | +1.03(+0.18%) |
Jul 18, 2025 | 578.47 | 578.50 | 575.84 | 576.92 | 4,262,519 | -0.26(-0.05%) |
Jul 17, 2025 | 574.02 | 577.65 | 573.80 | 577.18 | 6,489,662 | +3.44(+0.60%) |
Jul 16, 2025 | 573.40 | 574.26 | 568.17 | 573.74 | 6,138,605 | +1.88(+0.33%) |
Jul 15, 2025 | 576.85 | 577.16 | 571.85 | 571.86 | 5,393,058 | -2.49(-0.43%) |
Jul 14, 2025 | 572.85 | 574.68 | 571.58 | 574.35 | 4,745,985 | +1.13(+0.20%) |
Jul 11, 2025 | 572.45 | 574.38 | 571.37 | 573.22 | 4,428,985 | -2.07(-0.36%) |
Jul 10, 2025 | 573.78 | 576.26 | 572.70 | 575.29 | 4,949,535 | +1.68(+0.29%) |
Jul 09, 2025 | 572.46 | 574.26 | 570.76 | 573.61 | 7,152,586 | +3.38(+0.59%) |
Jul 08, 2025 | 571.15 | 571.83 | 569.48 | 570.23 | 6,934,556 | -0.38(-0.07%) |
Jul 07, 2025 | 573.00 | 573.59 | 567.98 | 570.61 | 6,413,059 | -4.61(-0.80%) |
Jul 03, 2025 | 572.18 | 575.67 | 572.13 | 575.22 | 4,853,956 | +4.93(+0.86%) |
Jul 02, 2025 | 567.37 | 570.05 | 566.81 | 570.29 | 6,161,352 | +2.52(+0.44%) |